Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
2159.55
Change Change %
-38.25 -1.74%

Updated:28 Oct, 2020, 15:59 PM IST

BSE
2162.10
Change Change %
-36.05 -1.64%

Updated:28 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1700.00
467.00 242.00 107.56% 1692.55
Previous Close 225.00
Open 467.00
High 467.00
Low 467.00
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 406.50
Offer Price 520.20
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1700.00
0.40 0.20 100.00% 2159.15
Previous Close 0.20
Open 0.05
High 0.40
Low 0.05
Vol 3,300
Open Interest (OI) 21,600
Change in OI -1,800
Bid Price 0.20
Offer Price 0.30
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1600.00
575.00 227.00 65.23% 1584.55
Previous Close 348.00
Open 575.00
High 575.00
Low 575.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 493.90
Offer Price 633.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2200.00
41.00 15.25 59.22% 2118.55
Previous Close 25.75
Open 25.75
High 50.00
Low 12.35
Vol 2,54,700
Open Interest (OI) 21,600
Change in OI -14,700
Bid Price 37.90
Offer Price 44.60
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2180.00
26.95 9.95 58.53% 2132.60
Previous Close 17.00
Open 17.95
High 32.30
Low 7.15
Vol 2,14,200
Open Interest (OI) 4,800
Change in OI -16,500
Bid Price 20.40
Offer Price 27.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1460.00
715.00 230.00 47.42% 1444.55
Previous Close 485.00
Open 715.00
High 715.00
Low 715.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 616.25
Offer Price 792.40
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1940.00
0.70 0.20 40.00% 2158.85
Previous Close 0.50
Open 0.50
High 0.90
Low 0.25
Vol 2,700
Open Interest (OI) 10,200
Change in OI -1,800
Bid Price 0.20
Offer Price 0.60
Bid Quantity 2,700
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2020.00
185.00 52.05 39.15% 1974.55
Previous Close 132.95
Open 185.00
High 185.00
Low 185.00
Vol 300
Open Interest (OI) 16,200
Change in OI 0
Bid Price 136.05
Offer Price 159.95
Bid Quantity 600
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1800.00
0.20 0.05 33.33% 2159.35
Previous Close 0.15
Open 0.05
High 0.20
Low 0.05
Vol 13,200
Open Interest (OI) 31,800
Change in OI -12,000
Bid Price 0.10
Offer Price 0.35
Bid Quantity 9,300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2160.00
12.75 2.60 25.62% 2146.80
Previous Close 10.15
Open 6.90
High 22.00
Low 4.40
Vol 4,00,200
Open Interest (OI) 27,300
Change in OI -66,600
Bid Price 8.35
Offer Price 14.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1860.00
0.25 0.05 25.00% 2159.30
Previous Close 0.20
Open 0.30
High 0.60
Low 0.25
Vol 2,700
Open Interest (OI) 10,200
Change in OI 0
Bid Price 0.05
Offer Price 0.60
Bid Quantity 1,200
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1980.00
182.00 20.90 12.97% 1977.55
Previous Close 161.10
Open 181.10
High 182.00
Low 181.10
Vol 600
Open Interest (OI) 18,600
Change in OI -300
Bid Price 166.00
Offer Price 197.95
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1940.00
216.40 6.00 2.85% 1943.15
Previous Close 210.40
Open 242.40
High 242.40
Low 216.40
Vol 600
Open Interest (OI) 12,300
Change in OI 0
Bid Price 200.45
Offer Price 258.90
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1800.00
150.00 0.00 0.00% 2009.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,800
Change in OI 0
Bid Price 319.10
Offer Price 407.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1880.00
149.70 0.00 0.00% 2009.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 252.55
Offer Price 320.60
Bid Quantity 900
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1780.00
0.50 0.00 0.00% 2159.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 0.00
Bid Quantity 300
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1820.00
20.50 0.00 0.00% 2139.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.05
Offer Price 1.00
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2320.00
1.95 0.00 0.00% 2157.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,300
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2320.00
250.00 0.00 0.00% 1909.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 147.05
Offer Price 185.75
Bid Quantity 900
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1920.00
203.00 0.00 0.00% 1956.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,700
Change in OI 0
Bid Price 217.90
Offer Price 272.25
Bid Quantity 2,400
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2220.00
125.00 0.00 0.00% 2034.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 51.55
Offer Price 64.85
Bid Quantity 3,300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1400.00
540.00 0.00 0.00% 1619.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 668.70
Offer Price 860.45
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1900.00
215.35 0.00 0.00% 1944.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,400
Change in OI 0
Bid Price 237.60
Offer Price 265.95
Bid Quantity 300
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE1960.00
206.30 -21.90 -9.60% 1953.25
Previous Close 228.20
Open 200.00
High 206.30
Low 200.00
Vol 600
Open Interest (OI) 20,400
Change in OI 0
Bid Price 190.30
Offer Price 236.25
Bid Quantity 900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2000.00
165.00 -25.65 -13.45% 1994.55
Previous Close 190.65
Open 185.00
High 207.00
Low 159.20
Vol 5,700
Open Interest (OI) 27,300
Change in OI -1,200
Bid Price 153.95
Offer Price 188.80
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2040.00
122.00 -25.00 -17.01% 2037.55
Previous Close 147.00
Open 170.00
High 170.00
Low 122.00
Vol 1,500
Open Interest (OI) 13,500
Change in OI -1,200
Bid Price 108.85
Offer Price 128.85
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1900.00
0.40 -0.10 -20.00% 2159.15
Previous Close 0.50
Open 0.50
High 1.50
Low 0.05
Vol 12,900
Open Interest (OI) 55,500
Change in OI -9,600
Bid Price 0.10
Offer Price 0.40
Bid Quantity 300
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2060.00
102.00 -28.00 -21.54% 2057.55
Previous Close 130.00
Open 141.05
High 141.05
Low 100.00
Vol 4,200
Open Interest (OI) 6,600
Change in OI -2,100
Bid Price 99.65
Offer Price 106.25
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2080.00
85.55 -31.60 -26.97% 2074.00
Previous Close 117.15
Open 125.85
High 125.85
Low 78.75
Vol 6,300
Open Interest (OI) 14,100
Change in OI -2,100
Bid Price 68.75
Offer Price 87.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2100.00
63.95 -26.75 -29.49% 2095.60
Previous Close 90.70
Open 85.85
High 115.20
Low 57.00
Vol 49,500
Open Interest (OI) 56,700
Change in OI -33,300
Bid Price 55.35
Offer Price 65.40
Bid Quantity 1,800
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2280.00
1.95 -1.20 -38.10% 2157.60
Previous Close 3.15
Open 2.00
High 8.85
Low 0.40
Vol 66,000
Open Interest (OI) 12,000
Change in OI -600
Bid Price 0.40
Offer Price 1.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2120.00
42.40 -33.80 -44.36% 2117.15
Previous Close 76.20
Open 70.00
High 88.70
Low 37.55
Vol 24,300
Open Interest (OI) 41,700
Change in OI -8,700
Bid Price 43.15
Offer Price 67.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1880.00
0.25 -0.25 -50.00% 2159.30
Previous Close 0.50
Open 0.40
High 0.45
Low 0.25
Vol 2,700
Open Interest (OI) 9,300
Change in OI -300
Bid Price 0.10
Offer Price 0.45
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2500.00
0.40 -0.45 -52.94% 2159.15
Previous Close 0.85
Open 0.35
High 0.40
Low 0.25
Vol 4,200
Open Interest (OI) 15,000
Change in OI -3,300
Bid Price 0.25
Offer Price 0.60
Bid Quantity 600
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2140.00
26.50 -31.70 -54.47% 2133.05
Previous Close 58.20
Open 42.00
High 78.00
Low 22.95
Vol 95,100
Open Interest (OI) 30,000
Change in OI -34,200
Bid Price 24.05
Offer Price 28.95
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2140.00
3.25 -4.05 -55.48% 2156.30
Previous Close 7.30
Open 5.00
High 9.70
Low 2.50
Vol 3,08,400
Open Interest (OI) 66,000
Change in OI -23,700
Bid Price 3.00
Offer Price 3.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2080.00
1.10 -1.75 -61.40% 2158.45
Previous Close 2.85
Open 2.20
High 2.20
Low 0.50
Vol 45,000
Open Interest (OI) 46,800
Change in OI -11,100
Bid Price 0.35
Offer Price 1.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2120.00
1.90 -3.25 -63.11% 2157.65
Previous Close 5.15
Open 4.30
High 4.85
Low 1.20
Vol 1,59,000
Open Interest (OI) 57,600
Change in OI -8,700
Bid Price 1.35
Offer Price 2.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2160.00
14.95 -27.55 -64.82% 2144.60
Previous Close 42.50
Open 38.45
High 60.20
Low 11.70
Vol 2,07,600
Open Interest (OI) 26,700
Change in OI -31,200
Bid Price 12.00
Offer Price 15.50
Bid Quantity 900
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2340.00
0.50 -1.25 -71.43% 2159.05
Previous Close 1.75
Open 0.50
High 1.70
Low 0.50
Vol 9,300
Open Interest (OI) 22,200
Change in OI -300
Bid Price 0.15
Offer Price 0.50
Bid Quantity 300
Offer Quantity 14,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1920.00
0.20 -0.50 -71.43% 2159.35
Previous Close 0.70
Open 0.20
High 0.20
Low 0.20
Vol 300
Open Interest (OI) 23,400
Change in OI -300
Bid Price 0.20
Offer Price 0.70
Bid Quantity 1,200
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1960.00
0.20 -0.50 -71.43% 2159.35
Previous Close 0.70
Open 0.20
High 0.50
Low 0.20
Vol 3,900
Open Interest (OI) 17,700
Change in OI -2,100
Bid Price 0.20
Offer Price 0.65
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2400.00
0.20 -0.60 -75.00% 2159.35
Previous Close 0.80
Open 0.90
High 0.95
Low 0.15
Vol 14,100
Open Interest (OI) 23,100
Change in OI -7,800
Bid Price 0.10
Offer Price 0.20
Bid Quantity 1,800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2180.00
6.00 -21.70 -78.34% 2153.55
Previous Close 27.70
Open 27.70
High 41.10
Low 5.70
Vol 3,59,700
Open Interest (OI) 30,600
Change in OI -29,100
Bid Price 6.00
Offer Price 8.20
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2020.00
0.25 -0.95 -79.17% 2159.30
Previous Close 1.20
Open 0.95
High 1.30
Low 0.25
Vol 19,200
Open Interest (OI) 22,500
Change in OI -7,500
Bid Price 0.15
Offer Price 0.75
Bid Quantity 3,000
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2060.00
0.45 -1.75 -79.55% 2159.10
Previous Close 2.20
Open 2.45
High 2.45
Low 0.35
Vol 37,200
Open Interest (OI) 44,100
Change in OI -11,700
Bid Price 0.30
Offer Price 1.00
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2100.00
0.75 -2.95 -79.73% 2158.80
Previous Close 3.70
Open 3.65
High 3.65
Low 0.55
Vol 1,36,800
Open Interest (OI) 1,02,300
Change in OI -45,600
Bid Price 0.65
Offer Price 0.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2200.00
3.35 -14.40 -81.13% 2156.20
Previous Close 17.75
Open 16.40
High 28.20
Low 3.00
Vol 11,54,400
Open Interest (OI) 90,900
Change in OI -54,900
Bid Price 3.00
Offer Price 3.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2240.00
1.20 -5.35 -81.68% 2158.35
Previous Close 6.55
Open 6.50
High 10.10
Low 1.05
Vol 4,07,400
Open Interest (OI) 49,500
Change in OI -3,000
Bid Price 1.30
Offer Price 1.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2040.00
0.30 -1.35 -81.82% 2159.25
Previous Close 1.65
Open 1.70
High 2.00
Low 0.30
Vol 16,800
Open Interest (OI) 21,300
Change in OI -7,200
Bid Price 0.25
Offer Price 0.70
Bid Quantity 300
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2300.00
0.40 -1.85 -82.22% 2159.15
Previous Close 2.25
Open 2.55
High 2.75
Low 0.40
Vol 1,36,200
Open Interest (OI) 63,900
Change in OI -45,900
Bid Price 0.40
Offer Price 0.80
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2220.00
1.80 -9.05 -83.41% 2157.75
Previous Close 10.85
Open 6.85
High 18.50
Low 1.30
Vol 8,98,500
Open Interest (OI) 1,17,900
Change in OI 29,700
Bid Price 1.80
Offer Price 2.00
Bid Quantity 1,500
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
CE2260.00
0.70 -3.70 -84.09% 2158.85
Previous Close 4.40
Open 1.10
High 8.90
Low 0.70
Vol 1,65,000
Open Interest (OI) 22,800
Change in OI -1,200
Bid Price 0.65
Offer Price 1.00
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1840.00
0.30 -1.65 -84.62% 2159.25
Previous Close 1.95
Open 0.05
High 2.95
Low 0.05
Vol 2,400
Open Interest (OI) 7,500
Change in OI -900
Bid Price 0.05
Offer Price 1.00
Bid Quantity 300
Offer Quantity 900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE1980.00
0.15 -1.05 -87.50% 2159.40
Previous Close 1.20
Open 1.20
High 1.50
Low 0.10
Vol 14,700
Open Interest (OI) 21,300
Change in OI -3,600
Bid Price 0.15
Offer Price 0.50
Bid Quantity 300
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
29-10-2020
OPTSTK
PE2000.00
0.10 -1.00 -90.91% 2159.45
Previous Close 1.10
Open 1.15
High 1.15
Low 0.05
Vol 49,200
Open Interest (OI) 96,900
Change in OI -15,600
Bid Price 0.05
Offer Price 0.20
Bid Quantity 2,700
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1600.00
553.00 129.20 30.49% 1606.55
Previous Close 423.80
Open 553.00
High 553.00
Low 553.00
Vol 300
Open Interest (OI) 0
Change in OI 0
Bid Price 501.20
Offer Price 642.65
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE1440.00
720.00 154.70 27.37% 1439.55
Previous Close 565.30
Open 720.00
High 720.00
Low 720.00
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 640.40
Offer Price 824.15
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2020.00
189.90 36.90 24.12% 1969.65
Previous Close 153.00
Open 189.90
High 189.90
Low 189.90
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 108.65
Offer Price 202.00
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2140.00
55.90 8.60 18.18% 2103.65
Previous Close 47.30
Open 47.45
High 58.00
Low 41.00
Vol 20,400
Open Interest (OI) 11,100
Change in OI -8,400
Bid Price 53.75
Offer Price 55.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2180.00
73.80 10.05 15.76% 2085.75
Previous Close 63.75
Open 64.95
High 77.00
Low 56.20
Vol 29,100
Open Interest (OI) 8,100
Change in OI -4,200
Bid Price 73.70
Offer Price 75.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2340.00
18.35 2.45 15.41% 2141.20
Previous Close 15.90
Open 34.90
High 34.90
Low 18.35
Vol 1,500
Open Interest (OI) 1,500
Change in OI 900
Bid Price 14.10
Offer Price 31.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2160.00
63.00 7.90 14.34% 2096.55
Previous Close 55.10
Open 55.05
High 67.80
Low 47.65
Vol 26,100
Open Interest (OI) 11,100
Change in OI -3,000
Bid Price 63.00
Offer Price 65.00
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2120.00
47.30 5.50 13.16% 2112.25
Previous Close 41.80
Open 41.80
High 47.95
Low 38.40
Vol 10,200
Open Interest (OI) 7,800
Change in OI 5,100
Bid Price 45.55
Offer Price 47.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2200.00
83.70 9.45 12.73% 2075.85
Previous Close 74.25
Open 70.80
High 90.00
Low 64.30
Vol 94,800
Open Interest (OI) 19,800
Change in OI 2,700
Bid Price 85.00
Offer Price 86.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2040.00
23.50 2.15 10.07% 2136.05
Previous Close 21.35
Open 21.35
High 35.90
Low 18.00
Vol 5,700
Open Interest (OI) 13,200
Change in OI 600
Bid Price 22.50
Offer Price 23.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2080.00
34.25 2.85 9.08% 2125.30
Previous Close 31.40
Open 23.35
High 35.55
Low 23.35
Vol 3,600
Open Interest (OI) 4,200
Change in OI -600
Bid Price 32.20
Offer Price 34.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2100.00
39.00 3.15 8.79% 2120.55
Previous Close 35.85
Open 38.00
High 42.35
Low 30.65
Vol 2,05,500
Open Interest (OI) 72,900
Change in OI -39,000
Bid Price 39.00
Offer Price 40.00
Bid Quantity 600
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2060.00
26.85 1.85 7.40% 2132.70
Previous Close 25.00
Open 25.00
High 30.00
Low 23.75
Vol 8,400
Open Interest (OI) 11,100
Change in OI 2,400
Bid Price 27.40
Offer Price 28.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2080.00
137.00 8.60 6.70% 2022.55
Previous Close 128.40
Open 136.50
High 137.00
Low 136.50
Vol 600
Open Interest (OI) 600
Change in OI 0
Bid Price 0.35
Offer Price 150.55
Bid Quantity 2,100
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2000.00
16.20 1.00 6.58% 2143.35
Previous Close 15.20
Open 14.95
High 17.45
Low 13.00
Vol 68,100
Open Interest (OI) 88,200
Change in OI 12,000
Bid Price 15.15
Offer Price 16.40
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2020.00
18.90 0.90 5.00% 2140.65
Previous Close 18.00
Open 6.60
High 21.90
Low 6.60
Vol 900
Open Interest (OI) 9,300
Change in OI 300
Bid Price 15.00
Offer Price 19.65
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1900.00
8.15 0.35 4.49% 2151.40
Previous Close 7.80
Open 8.00
High 8.60
Low 7.00
Vol 13,800
Open Interest (OI) 27,000
Change in OI 4,800
Bid Price 7.55
Offer Price 8.15
Bid Quantity 300
Offer Quantity 600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1800.00
7.45 0.00 0.00% 2152.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 2.50
Offer Price 6.50
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2060.00
136.25 0.00 0.00% 2023.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.00
Offer Price 167.25
Bid Quantity 0
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2300.00
139.00 0.00 0.00% 2020.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 102.25
Offer Price 185.15
Bid Quantity 6,900
Offer Quantity 1,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE2400.00
320.00 0.00 0.00% 1839.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 600
Change in OI 0
Bid Price 179.10
Offer Price 280.50
Bid Quantity 6,900
Offer Quantity 6,900
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1960.00
19.00 0.00 0.00% 2140.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 300
Change in OI 0
Bid Price 0.30
Offer Price 0.00
Bid Quantity 900
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2320.00
21.25 -1.25 -5.56% 2138.30
Previous Close 22.50
Open 39.00
High 39.00
Low 21.25
Vol 900
Open Interest (OI) 300
Change in OI 0
Bid Price 17.40
Offer Price 27.90
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
PE1700.00
3.55 -0.25 -6.58% 2156.00
Previous Close 3.80
Open 3.75
High 3.75
Low 3.55
Vol 900
Open Interest (OI) 4,200
Change in OI 600
Bid Price 1.25
Offer Price 3.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2380.00
13.40 -1.45 -9.76% 2146.15
Previous Close 14.85
Open 13.40
High 13.40
Low 13.40
Vol 300
Open Interest (OI) 300
Change in OI 0
Bid Price 10.05
Offer Price 13.80
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2000.00
181.00 -26.00 -12.56% 1978.55
Previous Close 207.00
Open 220.00
High 220.00
Low 181.00
Vol 600
Open Interest (OI) 1,200
Change in OI 300
Bid Price 134.00
Offer Price 209.95
Bid Quantity 6,900
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2100.00
108.95 -22.90 -17.37% 2050.60
Previous Close 131.85
Open 130.00
High 146.00
Low 102.05
Vol 14,100
Open Interest (OI) 31,500
Change in OI 0
Bid Price 105.15
Offer Price 113.75
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2140.00
83.00 -21.30 -20.42% 2076.55
Previous Close 104.30
Open 115.25
High 115.25
Low 79.40
Vol 9,600
Open Interest (OI) 17,100
Change in OI -1,500
Bid Price 72.70
Offer Price 84.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2160.00
72.20 -19.45 -21.22% 2087.35
Previous Close 91.65
Open 104.40
High 104.40
Low 68.00
Vol 10,200
Open Interest (OI) 16,200
Change in OI -300
Bid Price 52.05
Offer Price 73.95
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2180.00
64.70 -17.65 -21.43% 2094.85
Previous Close 82.35
Open 77.30
High 94.50
Low 58.40
Vol 33,000
Open Interest (OI) 20,700
Change in OI 3,900
Bid Price 61.50
Offer Price 64.30
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2240.00
40.60 -11.55 -22.15% 2118.95
Previous Close 52.15
Open 47.95
High 65.95
Low 38.00
Vol 35,100
Open Interest (OI) 18,300
Change in OI 9,900
Bid Price 39.05
Offer Price 40.60
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2200.00
55.00 -15.70 -22.21% 2104.55
Previous Close 70.70
Open 70.70
High 84.95
Low 51.00
Vol 2,40,900
Open Interest (OI) 1,12,500
Change in OI 7,200
Bid Price 54.00
Offer Price 55.55
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2500.00
4.90 -1.60 -24.62% 2154.65
Previous Close 6.50
Open 6.50
High 9.50
Low 4.00
Vol 14,700
Open Interest (OI) 11,700
Change in OI 9,600
Bid Price 4.25
Offer Price 5.45
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2220.00
46.65 -16.00 -25.54% 2112.90
Previous Close 62.65
Open 53.45
High 74.80
Low 44.00
Vol 64,800
Open Interest (OI) 22,500
Change in OI 16,500
Bid Price 45.65
Offer Price 48.00
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2300.00
24.00 -8.85 -26.94% 2135.55
Previous Close 32.85
Open 27.05
High 42.05
Low 23.00
Vol 1,49,100
Open Interest (OI) 85,200
Change in OI 7,800
Bid Price 23.60
Offer Price 24.70
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2260.00
33.80 -13.25 -28.16% 2125.75
Previous Close 47.05
Open 40.00
High 55.10
Low 32.45
Vol 15,900
Open Interest (OI) 13,800
Change in OI 1,800
Bid Price 33.10
Offer Price 35.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2120.00
89.45 -35.10 -28.18% 2070.10
Previous Close 124.55
Open 129.10
High 129.10
Low 89.45
Vol 1,200
Open Interest (OI) 6,000
Change in OI 300
Bid Price 40.00
Offer Price 96.55
Bid Quantity 600
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2400.00
9.60 -3.95 -29.15% 2149.95
Previous Close 13.55
Open 22.75
High 22.75
Low 8.70
Vol 99,000
Open Interest (OI) 1,40,700
Change in OI 2,100
Bid Price 9.45
Offer Price 9.85
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
26-11-2020
OPTSTK
CE2280.00
27.65 -12.35 -30.88% 2131.90
Previous Close 40.00
Open 48.85
High 48.85
Low 27.65
Vol 1,200
Open Interest (OI) 2,700
Change in OI 300
Bid Price 27.05
Offer Price 32.05
Bid Quantity 300
Offer Quantity 300
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ASIANPAINT
31-12-2020
OPTSTK
CE2300.00
66.00 0.00 0.00% 2093.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,100
Change in OI 0
Bid Price 50.00
Offer Price 72.25
Bid Quantity 300
Offer Quantity 300

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Asian Paints Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Asian Paints Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com